$6.41 +0.08 (%) Sharps Compliance Corp - NASDAQ

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMED historical data

Date Open High Low Close Volume
7/30/20156.186.396.186.3317,194
7/29/20156.196.286.186.1816,567
7/28/20156.276.406.246.2928,010
7/27/20156.276.386.256.2811,984
7/24/20156.406.636.256.2540,281
7/23/20156.626.626.256.4353,053
7/22/20156.596.676.306.6123,235
7/21/20156.976.976.396.5932,846
7/20/20157.007.006.666.8968,883
7/17/20156.537.006.536.9956,964
7/16/20156.396.606.396.6019,141
7/15/20156.556.666.326.3920,451
7/14/20156.656.706.276.4828,759
7/13/20156.716.806.606.6317,156
7/10/20156.646.726.496.659,570
7/9/20156.796.796.536.7517,074
7/8/20156.596.816.466.5941,933
7/7/20156.376.756.146.71176,737
7/6/20156.706.756.356.3817,639
7/2/20156.756.886.716.7519,474
7/1/20156.876.946.696.7130,982
6/30/20156.866.986.556.9520,469
6/29/20156.766.856.446.77161,790
6/26/20156.846.846.706.7625,379
6/25/20156.636.856.636.7928,936
6/24/20156.666.696.556.6517,873
6/23/20156.516.636.486.6314,562
6/22/20156.716.716.446.5443,864
6/19/20156.776.776.626.7524,044
6/18/20156.706.756.556.7537,428
6/17/20156.486.706.376.69109,774
6/16/20156.286.496.286.4519,997
6/15/20156.246.396.116.3038,582
6/12/20156.136.306.106.2917,506
6/11/20156.256.256.106.1011,497
6/10/20156.106.236.086.2311,804
6/9/20155.626.135.626.1015,273
6/8/20155.875.995.855.9647,596
6/5/20155.685.915.525.8489,759
6/4/20155.505.735.315.59915,083
6/3/20155.615.665.515.5154,308
6/2/20155.655.755.595.5969,129
6/1/20155.645.695.555.6467,731
5/29/20155.655.685.605.6336,488
5/28/20155.685.685.605.6118,903
5/27/20155.655.705.635.6440,596
5/26/20155.805.805.605.6727,791
5/22/20155.706.495.685.76163,222
5/21/20155.665.685.565.6114,306
5/20/20155.615.685.565.6521,365
5/19/20155.795.795.615.6322,516
5/18/20155.755.765.685.739,544
5/15/20155.655.785.655.7344,632
5/14/20155.735.755.695.6939,566
5/13/20155.795.795.665.6633,245
5/12/20155.755.795.715.7912,195
5/11/20155.655.775.655.7233,360
5/8/20155.795.895.715.7160,100
5/7/20155.865.885.785.8062,538
5/6/20156.216.215.895.9449,014
5/5/20156.126.316.126.2845,424
5/4/20156.396.606.106.2132,941
5/1/20156.176.356.176.3311,466
4/30/20156.136.526.106.2930,046
4/29/20156.306.386.036.15103,488
4/28/20156.606.616.316.4044,788
4/27/20156.806.916.606.6049,596
4/24/20156.856.946.746.7948,984
4/23/20156.886.976.876.8753,044
4/22/20156.786.976.626.8452,592
4/21/20156.856.956.626.8338,896
4/20/20157.007.036.776.8858,247
4/17/20156.906.996.816.9339,872
4/16/20156.796.956.736.9076,299
4/15/20156.696.806.616.7931,922
4/14/20156.816.886.676.7287,525
4/13/20156.606.846.536.81117,158
4/10/20156.656.656.526.6318,567
4/9/20156.726.756.646.6532,943
4/8/20156.606.726.296.6959,411
4/7/20156.636.856.616.63228,329
4/6/20156.456.686.176.6343,552
4/2/20156.366.486.316.4664,735
4/1/20156.356.396.326.3628,009
3/31/20156.246.396.216.3538,386
3/30/20156.116.256.016.2582,939
3/27/20156.206.256.106.1333,205
3/26/20156.026.216.026.20129,166
3/25/20155.896.045.876.0267,670
3/24/20155.855.905.745.9042,678
3/23/20155.685.905.495.8638,919
3/20/20155.905.955.735.7344,456
3/19/20155.775.875.675.8740,157
3/18/20155.655.855.495.7359,354
3/17/20155.785.835.655.7730,262
3/16/20155.905.905.645.7729,849
3/13/20155.755.905.665.8555,563
3/12/20155.855.855.755.7660,661
3/11/20155.545.895.405.8298,542
3/10/20155.505.555.225.4940,650
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!